Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 1.266 | 1.283 | 1.255 | 1.261 | 1.261 | -0.012 (-0.94%) | 21,490,700 |
30 Jun 2022 | CNY | 1.254 | 1.284 | 1.242 | 1.273 | 1.273 | +0.031 (+2.50%) | 21,460,100 |
29 Jun 2022 | CNY | 1.293 | 1.293 | 1.242 | 1.242 | 1.242 | -0.051 (-3.94%) | 18,312,100 |
28 Jun 2022 | CNY | 1.27 | 1.296 | 1.253 | 1.293 | 1.293 | +0.023 (+1.81%) | 22,559,800 |
27 Jun 2022 | CNY | 1.28 | 1.295 | 1.267 | 1.27 | 1.27 | -0.007 (-0.55%) | 21,523,200 |
24 Jun 2022 | CNY | 1.248 | 1.279 | 1.248 | 1.277 | 1.277 | +0.031 (+2.49%) | 20,631,800 |
23 Jun 2022 | CNY | 1.212 | 1.247 | 1.207 | 1.246 | 1.246 | +0.032 (+2.64%) | 20,615,308 |
22 Jun 2022 | CNY | 1.213 | 1.237 | 1.211 | 1.214 | 1.214 | +0.004 (+0.33%) | 24,576,300 |
21 Jun 2022 | CNY | 1.217 | 1.226 | 1.194 | 1.21 | 1.21 | -0.008 (-0.66%) | 24,034,500 |
20 Jun 2022 | CNY | 1.193 | 1.233 | 1.193 | 1.218 | 1.218 | +0.02 (+1.67%) | 27,579,901 |
17 Jun 2022 | CNY | 1.163 | 1.199 | 1.158 | 1.198 | 1.198 | +0.035 (+3.01%) | 26,129,100 |
16 Jun 2022 | CNY | 1.163 | 1.175 | 1.156 | 1.163 | 1.163 | +0.011 (+0.95%) | 21,174,806 |
15 Jun 2022 | CNY | 1.166 | 1.179 | 1.142 | 1.152 | 1.152 | -0.006 (-0.52%) | 21,967,500 |
14 Jun 2022 | CNY | 1.154 | 1.158 | 1.118 | 1.158 | 1.158 | -0.007 (-0.60%) | 21,032,400 |
13 Jun 2022 | CNY | 1.15 | 1.175 | 1.149 | 1.165 | 1.165 | +0.008 (+0.69%) | 25,020,000 |
10 Jun 2022 | CNY | 1.125 | 1.159 | 1.119 | 1.157 | 1.157 | +0.027 (+2.39%) | 21,909,500 |
9 Jun 2022 | CNY | 1.14 | 1.148 | 1.121 | 1.13 | 1.13 | -0.015 (-1.31%) | 24,206,601 |
8 Jun 2022 | CNY | 1.13 | 1.173 | 1.116 | 1.145 | 1.145 | +0.004 (+0.35%) | 25,714,506 |
7 Jun 2022 | CNY | 1.152 | 1.165 | 1.138 | 1.141 | 1.141 | -0.009 (-0.78%) | 22,370,000 |
6 Jun 2022 | CNY | 1.109 | 1.16 | 1.102 | 1.15 | 1.15 | +0.046 (+4.17%) | 28,626,000 |
2 Jun 2022 | CNY | 1.084 | 1.105 | 1.077 | 1.104 | 1.104 | +0.023 (+2.13%) | 31,874,911 |
1 Jun 2022 | CNY | 1.1 | 1.1 | 1.062 | 1.081 | 1.081 | +0.008 (+0.75%) | 24,538,871 |
31 May 2022 | CNY | 1.05 | 1.073 | 1.043 | 1.073 | 1.073 | +0.024 (+2.29%) | 26,119,300 |
30 May 2022 | CNY | 1.04 | 1.049 | 1.036 | 1.049 | 1.049 | +0.009 (+0.87%) | 16,388,201 |
27 May 2022 | CNY | 1.046 | 1.057 | 1.034 | 1.04 | 1.04 | +0.004 (+0.39%) | 22,675,500 |
26 May 2022 | CNY | 1.032 | 1.047 | 1.017 | 1.036 | 1.036 | +0.002 (+0.19%) | 22,192,100 |
25 May 2022 | CNY | 1.023 | 1.038 | 1.017 | 1.034 | 1.034 | +0.006 (+0.58%) | 22,307,700 |
24 May 2022 | CNY | 1.057 | 1.063 | 1.027 | 1.028 | 1.028 | -0.034 (-3.20%) | 19,502,400 |
23 May 2022 | CNY | 1.065 | 1.065 | 1.045 | 1.062 | 1.062 | -0.008 (-0.75%) | 20,714,500 |
20 May 2022 | CNY | 1.062 | 1.073 | 1.046 | 1.07 | 1.07 | +0.014 (+1.33%) | 21,850,400 |